Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3651–3700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | MCD | 302.5 | 304.89 | 301.92 | 302.53 | 302.53 | 3.064e+6 |
| 2026-04-23 | TJX | 158.22 | 160 | 156.98 | 157.83 | 157.83 | 3.179e+6 |
| 2026-04-23 | MKC | 51.72 | 52.35 | 51.4 | 51.89 | 51.89 | 2.714e+6 |
| 2026-04-23 | MNST | 76.57 | 78 | 76.32 | 77.56 | 77.56 | 3.856e+6 |
| 2026-04-23 | MPWR | 1,550.4 | 1,597.76 | 1,533 | 1,592.17 | 1,592.17 | 638,737 |
| 2026-04-23 | MRK | 113.37 | 115.02 | 113.1 | 114.62 | 114.62 | 6.826e+6 |
| 2026-04-23 | NOC | 592.57 | 596.5 | 583.23 | 587.66 | 587.66 | 1.387e+6 |
| 2026-04-23 | NOV | 19.88 | 20.52 | 19.88 | 20.22 | 20.22 | 3.621e+6 |
| 2026-04-23 | NSC | 304.83 | 320.82 | 303.07 | 320.06 | 320.06 | 1.413e+6 |
| 2026-04-23 | NTAP | 109.63 | 110.87 | 106.64 | 108.4 | 108.4 | 2.451e+6 |
| 2026-04-23 | NTRS | 166.79 | 168.74 | 163.16 | 165.39 | 165.39 | 1.338e+6 |
| 2026-04-23 | NWS | 30.87 | 30.91 | 30.03 | 30.4 | 30.4 | 1.727e+6 |
| 2026-04-23 | OGN | 9.08 | 9.09 | 8.5 | 8.59 | 8.59 | 4.266e+6 |
| 2026-04-23 | MDLZ | 56.32 | 57.99 | 56.18 | 57.71 | 57.71 | 7.643e+6 |
| 2026-04-23 | OXY | 57.51 | 58.02 | 56.85 | 57.83 | 57.83 | 9.731e+6 |
| 2026-04-23 | PAYC | 127.5 | 128.22 | 121.79 | 125.5 | 125.5 | 653,322 |
| 2026-04-23 | PFE | 26.33 | 26.4 | 25.95 | 26.24 | 26.24 | 3.872e+7 |
| 2026-04-23 | PGR | 202.86 | 206.86 | 202 | 205.33 | 205.33 | 2.041e+6 |
| 2026-04-23 | PHM | 125 | 130.93 | 125 | 130.64 | 130.64 | 2.400e+6 |
| 2026-04-23 | PLD | 141.76 | 144.06 | 141.03 | 142.34 | 142.34 | 3.800e+6 |
| 2026-04-23 | PM | 164.71 | 170.88 | 163.7 | 169.19 | 169.19 | 6.403e+6 |
| 2026-04-23 | PNR | 89.89 | 91.53 | 89.57 | 90.48 | 90.48 | 1.388e+6 |
| 2026-04-23 | PSKY | 11.8 | 11.82 | 11.06 | 11.27 | 11.27 | 8.490e+6 |
| 2026-04-23 | PTC | 137.86 | 137.86 | 133.88 | 135.83 | 135.83 | 1.286e+6 |
| 2026-04-23 | PYPL | 50.75 | 50.88 | 49.17 | 49.75 | 49.75 | 1.158e+7 |
| 2026-04-23 | QRVO | 85.31 | 85.59 | 83.75 | 84.65 | 84.65 | 498,755 |
| 2026-04-23 | RF | 28.28 | 28.53 | 27.98 | 28.4 | 28.4 | 8.452e+6 |
| 2026-04-23 | ROK | 406.64 | 411.66 | 401.77 | 407.65 | 407.65 | 507,349 |
| 2026-04-23 | ROST | 228.26 | 229.07 | 225.46 | 226.92 | 226.92 | 1.615e+6 |
| 2026-04-23 | RTX | 180.61 | 181.89 | 176.77 | 178.56 | 178.56 | 6.289e+6 |
| 2026-04-23 | SLB | 54.56 | 55.53 | 54.44 | 54.74 | 54.74 | 2.060e+7 |
| 2026-04-23 | SMCI | 26.5 | 27.6 | 26.06 | 26.75 | 26.75 | 4.687e+7 |
| 2026-04-23 | SOLS | 81.85 | 82.97 | 80.18 | 81.05 | 81.05 | 1.773e+6 |
| 2026-04-23 | SPG | 202.71 | 204.58 | 201.76 | 203.66 | 203.66 | 806,791 |
| 2026-04-23 | STI | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | 223,400 |
| 2026-04-23 | STT | 152.68 | 153.99 | 149.47 | 151.25 | 151.25 | 2.492e+6 |
| 2026-04-23 | TDG | 1,188.32 | 1,197.9 | 1,155.03 | 1,165.76 | 1,165.76 | 647,013 |
| 2026-04-23 | TE | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | 1.576e+7 |
| 2026-04-23 | ZBH | 93.1 | 93.52 | 91.42 | 92.44 | 92.44 | 1.844e+6 |
| 2026-04-23 | TROW | 100.07 | 100.58 | 98.65 | 99.49 | 99.49 | 2.198e+6 |
| 2026-04-23 | TRV | 303.43 | 308.1 | 303.12 | 307.33 | 307.33 | 1.188e+6 |
| 2026-04-23 | UA | 6.1 | 6.27 | 6.03 | 6.19 | 6.19 | 2.179e+6 |
| 2026-04-23 | UNM | 76.92 | 78.09 | 76.6 | 77.3 | 77.3 | 1.723e+6 |
| 2026-04-23 | VAL | 89.76 | 92.34 | 89.27 | 90.33 | 90.33 | 653,100 |
| 2026-04-23 | VLTO | 89.2 | 89.2 | 87.19 | 88.79 | 88.79 | 1.510e+6 |
| 2026-04-23 | WAB | 262.73 | 269.67 | 261.39 | 269.12 | 269.12 | 1.521e+6 |
| 2026-04-23 | WAT | 324.33 | 324.33 | 302 | 311.2 | 311.2 | 1.453e+6 |
| 2026-04-23 | WU | 9.47 | 9.55 | 9.27 | 9.33 | 9.33 | 1.148e+7 |
| 2026-04-23 | XOM | 148.84 | 150.22 | 147.5 | 149.52 | 149.52 | 1.297e+7 |
| 2026-04-23 | OTIS | 77.58 | 80.58 | 77.44 | 79.01 | 79.01 | 5.221e+6 |